Singapore markets closed

RH PetroGas Limited (T13.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.1820-0.0040 (-2.15%)
At close: 05:08PM SGT
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 20220.18700.18800.18100.18200.18206,290,600
08 Dec 20220.18600.18900.18600.18600.18604,210,700
07 Dec 20220.19200.19400.18800.19000.19006,547,400
06 Dec 20220.19200.19500.19100.19400.19404,610,900
05 Dec 20220.19600.20500.19400.19500.195018,714,900
02 Dec 20220.18800.19600.18600.19400.194021,264,300
01 Dec 20220.18400.19000.18300.18800.188015,593,800
30 Nov 20220.18300.18300.18000.18100.18103,865,500
29 Nov 20220.17700.18300.17700.18200.182010,925,200
28 Nov 20220.17900.17900.17500.17700.17704,276,700
25 Nov 20220.18000.18200.17800.18000.18003,474,100
24 Nov 20220.17900.18200.17900.18100.18104,875,200
23 Nov 20220.18100.18400.17900.18100.18105,039,800
22 Nov 20220.17700.18100.17700.18000.18003,505,200
21 Nov 20220.18100.18200.17600.17700.17706,001,600
18 Nov 20220.18500.18700.18200.18200.18206,294,000
17 Nov 20220.18900.18900.18600.18600.18605,247,200
16 Nov 20220.18900.19100.18700.19000.19004,637,600
15 Nov 20220.18800.19100.18700.18700.18706,532,900
14 Nov 20220.19700.19700.19000.19200.19207,779,100
11 Nov 20220.18800.19600.18800.19400.194011,360,500
10 Nov 20220.18800.18900.18500.18600.18606,019,100
09 Nov 20220.19100.19300.18900.19200.19204,025,700
08 Nov 20220.20500.20500.18900.19100.191012,307,800
07 Nov 20220.19600.20500.19600.20500.205018,784,700
04 Nov 20220.18700.19500.18500.19400.19409,418,200
03 Nov 20220.18800.18900.18500.18800.18802,478,400
02 Nov 20220.19100.19400.18700.18900.189013,252,000
01 Nov 20220.17900.19000.17700.18700.187013,227,100
31 Oct 20220.18100.18300.17700.17700.17704,756,000
28 Oct 20220.18200.18400.17900.18000.18004,459,300
27 Oct 20220.18400.18600.18100.18300.18306,814,300
26 Oct 20220.18000.18300.17800.17900.17902,578,000
25 Oct 20220.18200.18400.17900.17900.17902,320,700
21 Oct 20220.18800.19100.17900.17900.17905,954,200
20 Oct 20220.18200.18800.18000.18800.188012,337,900
19 Oct 20220.18100.18300.17500.17600.17604,245,800
18 Oct 20220.18500.18600.18000.18200.18206,558,100
17 Oct 20220.18500.18700.17900.18300.18308,241,000
14 Oct 20220.19100.19300.18700.18800.18803,967,100
13 Oct 20220.19100.19100.18300.18600.18604,716,200
12 Oct 20220.19100.19500.18700.19100.19107,316,900
11 Oct 20220.19700.20000.19200.19200.19208,978,600
10 Oct 20220.20000.20500.19900.20000.20007,738,400
07 Oct 20220.20000.20500.19600.19600.19606,007,600
06 Oct 20220.19200.20500.19200.19900.199030,503,400
05 Oct 20220.18800.19200.18600.18700.187011,192,700
04 Oct 20220.18000.18700.18000.18500.185011,978,200
03 Oct 20220.17000.17800.17000.17700.17708,695,900
30 Sept 20220.17200.17300.16300.17300.17307,355,600
29 Sept 20220.17400.17700.17000.17100.17103,892,200
28 Sept 20220.17900.18000.16800.17000.17007,119,400
27 Sept 20220.17800.18100.17600.17900.17905,336,000
26 Sept 20220.18600.18600.17600.18000.18009,461,000
23 Sept 20220.19000.19300.18700.18700.18703,933,700
22 Sept 20220.18800.19400.18700.19200.19207,447,100
21 Sept 20220.18500.19700.18500.19200.19209,645,400
20 Sept 20220.18800.19300.18700.19000.19002,093,500
19 Sept 20220.19500.19700.18600.18600.18608,069,500
16 Sept 20220.19700.19700.19500.19500.19502,772,100
15 Sept 20220.19900.20000.19600.19700.19705,120,800
14 Sept 20220.19800.19900.19500.19700.19704,528,200
13 Sept 20220.20000.20500.19900.19900.19907,011,800
12 Sept 20220.20000.20500.19900.20000.20001,954,700
09 Sept 20220.19800.20000.19800.20000.20001,641,500
08 Sept 20220.19700.20500.19600.19800.19809,497,500
07 Sept 20220.20500.20500.19700.19900.19908,119,100
06 Sept 20220.21000.21500.20500.20500.20506,819,600
05 Sept 20220.21000.21000.20500.20500.20508,315,000
02 Sept 20220.20000.21000.20000.21000.21006,552,100
01 Sept 20220.21000.21000.20000.20500.20503,145,900
31 Aug 20220.21500.22000.21000.21500.21509,353,100
30 Aug 20220.21000.23000.21000.22500.225018,182,400
29 Aug 20220.20500.21000.20000.21000.21005,378,600
26 Aug 20220.21000.21500.20500.21000.21008,565,100
25 Aug 20220.21000.21500.20500.21000.21007,520,300
24 Aug 20220.21000.21000.20500.20500.20509,130,600
23 Aug 20220.19700.20500.19700.20000.20006,984,500
22 Aug 20220.19400.19800.19400.19500.19502,738,900
19 Aug 20220.19700.20500.19600.19800.19808,317,000
18 Aug 20220.19500.19900.19400.19500.19505,866,700
17 Aug 20220.19600.19600.19300.19400.19406,349,200
16 Aug 20220.19400.20500.19400.19600.19605,882,900
15 Aug 20220.21000.21000.19500.19600.19608,563,900
12 Aug 20220.22000.22000.21000.21500.21504,311,600
11 Aug 20220.22500.22500.22000.22000.22005,282,300
10 Aug 20220.21500.22000.21000.22000.22006,466,700
08 Aug 20220.21000.21500.20500.21000.21005,061,700
05 Aug 20220.21000.21500.20500.21000.21005,528,900
04 Aug 20220.21000.21500.21000.21000.21003,369,700
03 Aug 20220.20500.22000.20000.21500.215011,025,500
02 Aug 20220.21000.21000.20000.21000.21005,552,900
01 Aug 20220.22000.22500.21000.21000.21003,041,500
29 Jul 20220.22500.23000.21500.22500.22506,969,900
28 Jul 20220.22000.23000.22000.23000.23006,654,600
27 Jul 20220.21500.22000.21000.22000.22005,134,700
26 Jul 20220.21500.22500.21500.22000.22006,070,200
25 Jul 20220.21000.22000.21000.21500.21506,547,400
22 Jul 20220.21000.22000.21000.22000.22004,276,900
21 Jul 20220.22000.22000.21000.21500.21503,285,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...